Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	23.59	24.14	23.47	24.07	1,450,939	+0.43(+1.81%)
May 29, 2014	23.62	23.73	23.38	23.64	757,778	+0.15(+0.62%)
May 28, 2014	23.40	23.59	23.23	23.50	962,999	+0.10(+0.41%)
May 27, 2014	23.69	23.73	23.29	23.40	988,316	-0.25(-1.06%)
May 23, 2014	23.63	23.65	23.65	23.65	686,245	+0.02(+0.07%)
May 22, 2014	23.45	23.63	23.23	23.63	595,745	+0.21(+0.90%)
May 21, 2014	23.23	23.46	23.17	23.42	973,463	+0.19(+0.83%)
May 20, 2014	23.47	23.51	23.12	23.23	1,411,452	-0.33(-1.41%)
May 19, 2014	23.38	23.60	23.38	23.56	908,092	+0.19(+0.79%)
May 16, 2014	23.35	23.54	23.25	23.38	1,638,405	+0.12(+0.52%)
May 15, 2014	23.42	23.43	23.08	23.25	807,394	-0.14(-0.59%)
May 14, 2014	23.51	23.55	23.34	23.39	974,847	-0.06(-0.28%)
May 13, 2014	23.28	23.52	23.09	23.46	728,590	+0.23(+1.01%)
May 12, 2014	23.25	23.39	23.05	23.22	711,697	+0.14(+0.60%)
May 09, 2014	22.97	23.12	22.91	23.09	846,258	+0.03(+0.14%)
May 08, 2014	23.58	23.60	22.99	23.05	1,101,406	-0.48(-2.03%)
May 07, 2014	23.74	23.76	23.50	23.53	1,024,631	-0.18(-0.75%)
May 06, 2014	23.65	23.73	23.52	23.71	884,826	+0.16(+0.69%)
May 05, 2014	23.89	23.91	23.51	23.55	1,094,638	-0.43(-1.79%)
May 02, 2014	23.58	24.03	23.55	23.97	1,046,901	+0.33(+1.40%)
May 01, 2014	23.93	23.97	23.45	23.64	1,285,812	-0.41(-1.71%)
Apr 30, 2014	24.06	24.12	23.80	24.05	1,691,348	-0.33(-1.36%)
Apr 29, 2014	24.00	24.41	23.95	24.39	2,112,063	+0.52(+2.17%)
Apr 28, 2014	24.00	24.01	23.73	23.87	870,635	+0.06(+0.24%)
Apr 25, 2014	23.84	23.84	23.65	23.81	1,331,700	-0.04(-0.17%)
Apr 24, 2014	23.96	24.02	23.83	23.85	885,627	-0.09(-0.37%)
Apr 23, 2014	23.51	23.95	23.48	23.94	1,222,738	+0.40(+1.68%)
Apr 22, 2014	23.69	23.69	23.30	23.55	1,330,758	-0.02(-0.10%)
Apr 21, 2014	23.60	23.69	23.51	23.57	1,309,015	-0.06(-0.24%)
Apr 17, 2014	23.80	23.63	23.63	23.63	1,452,564	-0.12(-0.51%)
Apr 16, 2014	23.59	23.85	23.55	23.75	1,214,631	+0.24(+1.03%)
Apr 15, 2014	23.43	23.68	23.38	23.51	1,604,051	-0.02(-0.10%)
Apr 14, 2014	23.56	23.60	23.32	23.53	797,217	+0.08(+0.34%)
Apr 11, 2014	23.35	23.54	23.34	23.45	1,070,660	+0.01(+0.03%)
Apr 10, 2014	23.50	23.68	23.35	23.44	1,191,824	-0.15(-0.65%)
Apr 09, 2014	23.48	23.68	23.41	23.59	1,646,646	+0.15(+0.66%)
Apr 08, 2014	23.17	23.51	23.15	23.44	2,033,316	+0.39(+1.68%)
Apr 07, 2014	23.38	23.43	23.04	23.05	970,869	-0.36(-1.52%)
Apr 04, 2014	23.43	23.46	23.06	23.41	1,030,579	+0.15(+0.66%)
Apr 03, 2014	23.40	23.41	23.17	23.25	1,027,906	-0.11(-0.45%)
Apr 02, 2014	23.25	23.43	23.10	23.36	1,378,313	+0.08(+0.35%)
Apr 01, 2014	23.39	23.42	23.19	23.28	1,464,067	-0.12(-0.52%)
Mar 31, 2014	23.13	23.40	23.08	23.40	1,379,204	+0.36(+1.54%)
Mar 28, 2014	22.70	23.07	22.66	23.04	1,172,361	+0.39(+1.71%)
Mar 27, 2014	22.27	22.72	22.25	22.66	1,240,592	+0.41(+1.85%)
Mar 26, 2014	22.16	22.37	22.11	22.24	1,053,222	+0.13(+0.58%)
Mar 25, 2014	22.08	22.15	21.95	22.12	703,704	+0.10(+0.44%)
Mar 24, 2014	22.08	22.17	21.84	22.02	971,511	-0.03(-0.15%)
Mar 21, 2014	21.66	22.09	21.61	22.05	1,451,392	+0.51(+2.36%)
Mar 20, 2014	21.23	21.61	21.09	21.54	1,276,343	+0.28(+1.33%)
Mar 19, 2014	21.54	21.57	21.15	21.26	957,324	-0.36(-1.64%)
Mar 18, 2014	21.60	21.80	21.55	21.61	940,499	+0.06(+0.30%)
Mar 17, 2014	21.35	21.57	21.33	21.55	617,544	+0.30(+1.41%)
Mar 14, 2014	21.25	21.44	21.17	21.25	1,390,127	-0.06(-0.30%)
Mar 13, 2014	21.45	21.53	21.25	21.32	1,132,175	+0.02(+0.08%)
Mar 12, 2014	21.09	21.32	20.92	21.30	1,491,031	-0.09(-0.42%)
Mar 11, 2014	21.66	21.74	21.35	21.39	1,249,918	-0.24(-1.12%)
Mar 10, 2014	21.44	21.66	21.41	21.63	905,373	+0.18(+0.83%)
Mar 07, 2014	21.40	21.48	21.40	21.45	634,842	-0.02(-0.11%)
Mar 06, 2014	21.40	21.53	21.28	21.48	638,526	+0.15(+0.68%)
Mar 05, 2014	21.32	21.34	21.19	21.33	744,993	-0.01(-0.04%)
Mar 04, 2014	21.59	21.59	21.29	21.34	846,115	-0.08(-0.38%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.